やまやの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 2,740 | 2,829 | 2,705 | 2,808 | +74 | +2.7% | 95,300 |
| 2017/11/15 | 2,685 | 2,747 | 2,636 | 2,734 | +58 | +2.2% | 102,200 |
| 2017/11/14 | 2,607 | 2,684 | 2,566 | 2,676 | +91 | +3.5% | 97,800 |
| 2017/11/13 | 2,480 | 2,600 | 2,446 | 2,585 | +181 | +7.5% | 129,800 |
| 2017/11/10 | 2,410 | 2,472 | 2,396 | 2,404 | +3 | +0.1% | 44,200 |
| 2017/11/09 | 2,361 | 2,417 | 2,361 | 2,401 | +15 | +0.6% | 37,000 |
| 2017/11/08 | 2,349 | 2,400 | 2,338 | 2,386 | +44 | +1.9% | 48,100 |
| 2017/11/07 | 2,385 | 2,392 | 2,341 | 2,342 | -34 | -1.4% | 43,700 |
| 2017/11/06 | 2,301 | 2,385 | 2,298 | 2,376 | +66 | +2.9% | 39,900 |
| 2017/11/02 | 2,377 | 2,387 | 2,288 | 2,310 | -81 | -3.4% | 59,800 |
| 2017/11/01 | 2,382 | 2,415 | 2,374 | 2,391 | +9 | +0.4% | 79,100 |
| 2017/10/31 | 2,390 | 2,390 | 2,348 | 2,382 | -8 | -0.3% | 44,400 |
| 2017/10/30 | 2,325 | 2,390 | 2,325 | 2,390 | +78 | +3.4% | 105,700 |
| 2017/10/27 | 2,215 | 2,373 | 2,213 | 2,312 | +122 | +5.6% | 143,500 |
| 2017/10/26 | 2,120 | 2,193 | 2,120 | 2,190 | +50 | +2.3% | 85,100 |
| 2017/10/25 | 2,149 | 2,149 | 2,111 | 2,140 | +18 | +0.8% | 69,100 |
| 2017/10/24 | 2,041 | 2,125 | 2,041 | 2,122 | +81 | +4% | 205,600 |
| 2017/10/23 | 2,000 | 2,052 | 1,966 | 2,041 | +350 | +20.7% | 464,800 |
| 2017/10/20 | 1,688 | 1,692 | 1,682 | 1,691 | +3 | +0.2% | 4,100 |
| 2017/10/19 | 1,688 | 1,693 | 1,686 | 1,688 | ±0 | ±0% | 5,400 |
| 2017/10/18 | 1,689 | 1,689 | 1,680 | 1,688 | +5 | +0.3% | 5,400 |
| 2017/10/17 | 1,694 | 1,697 | 1,681 | 1,683 | -13 | -0.8% | 4,900 |
| 2017/10/16 | 1,684 | 1,696 | 1,677 | 1,696 | +6 | +0.4% | 5,300 |
| 2017/10/13 | 1,693 | 1,695 | 1,681 | 1,690 | -3 | -0.2% | 2,400 |
| 2017/10/12 | 1,693 | 1,693 | 1,682 | 1,693 | +7 | +0.4% | 3,300 |
| 2017/10/11 | 1,686 | 1,686 | 1,608 | 1,686 | ±0 | ±0% | 8,100 |
| 2017/10/10 | 1,685 | 1,687 | 1,680 | 1,686 | +8 | +0.5% | 5,400 |
| 2017/10/06 | 1,687 | 1,687 | 1,676 | 1,678 | +4 | +0.2% | 5,400 |
| 2017/10/05 | 1,684 | 1,684 | 1,671 | 1,674 | -10 | -0.6% | 4,600 |
| 2017/10/04 | 1,701 | 1,701 | 1,682 | 1,684 | -13 | -0.8% | 3,400 |
| 2017/10/03 | 1,698 | 1,705 | 1,689 | 1,697 | +9 | +0.5% | 7,500 |
| 2017/10/02 | 1,679 | 1,693 | 1,676 | 1,688 | +17 | +1% | 5,100 |
| 2017/09/29 | 1,697 | 1,697 | 1,671 | 1,671 | +11 | +0.7% | 7,800 |
| 2017/09/28 | 1,645 | 1,660 | 1,645 | 1,660 | +15 | +0.9% | 2,800 |
| 2017/09/27 | 1,667 | 1,667 | 1,640 | 1,645 | -19 | -1.1% | 3,700 |
| 2017/09/26 | 1,635 | 1,665 | 1,635 | 1,664 | +14 | +0.8% | 9,100 |
| 2017/09/25 | 1,648 | 1,658 | 1,646 | 1,650 | +5 | +0.3% | 4,100 |
| 2017/09/22 | 1,648 | 1,656 | 1,645 | 1,645 | -3 | -0.2% | 3,200 |
| 2017/09/21 | 1,632 | 1,650 | 1,632 | 1,648 | +18 | +1.1% | 4,200 |
| 2017/09/20 | 1,648 | 1,651 | 1,627 | 1,630 | -2 | -0.1% | 7,000 |
| 2017/09/19 | 1,631 | 1,640 | 1,630 | 1,632 | +14 | +0.9% | 3,900 |
| 2017/09/15 | 1,619 | 1,631 | 1,616 | 1,618 | -6 | -0.4% | 6,800 |
| 2017/09/14 | 1,634 | 1,652 | 1,624 | 1,624 | -26 | -1.6% | 10,900 |
| 2017/09/13 | 1,670 | 1,672 | 1,650 | 1,650 | -24 | -1.4% | 6,800 |
| 2017/09/12 | 1,660 | 1,678 | 1,657 | 1,674 | +22 | +1.3% | 4,300 |
| 2017/09/11 | 1,673 | 1,673 | 1,646 | 1,652 | -7 | -0.4% | 3,100 |
| 2017/09/08 | 1,650 | 1,676 | 1,650 | 1,659 | -13 | -0.8% | 8,800 |
| 2017/09/07 | 1,639 | 1,677 | 1,639 | 1,672 | +33 | +2% | 4,300 |
| 2017/09/06 | 1,619 | 1,661 | 1,619 | 1,639 | +8 | +0.5% | 8,400 |
| 2017/09/05 | 1,672 | 1,680 | 1,631 | 1,631 | -31 | -1.9% | 8,700 |
1851～
1900
件表示中 / 6977件
類似銘柄と比較する
現在ご覧いただいている「やまや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| やまや | 258,100円 | +2.1% | +1.1% | 2.71% | 7.67倍 | 0.79倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| エコス | 249,200円 | +2.1% | -4.5% | 2.81% | 7.00倍 | 1.04倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ブックオフＧＨ | 139,500円 | +7.5% | +10.2% | 1.79% | 11.66倍 | 1.18倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アルビス | 297,400円 | +4.0% | +8.0% | 2.35% | 15.48倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ダブルエー | 138,800円 | +16.4% | +56.5% | 1.22% | 17.93倍 | 2.46倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
